NYSE - Delayed Quote • USD
Loar Holdings Inc. (LOAR)
At close: May 31 at 4:00 PM EDT
After hours: May 31 at 4:09 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 31, 2024 | 55.11 | 57.98 | 55.11 | 56.97 | 56.97 | 254,000 |
| May 30, 2024 | 56.80 | 56.83 | 54.69 | 55.55 | 55.55 | 114,900 |
| May 29, 2024 | 50.45 | 56.94 | 50.45 | 56.64 | 56.64 | 219,600 |
| May 28, 2024 | 55.49 | 55.49 | 50.01 | 51.50 | 51.50 | 397,000 |
| May 24, 2024 | 55.34 | 58.15 | 53.34 | 55.21 | 55.21 | 475,300 |
| May 23, 2024 | 60.99 | 61.00 | 54.47 | 54.97 | 54.97 | 373,600 |
| May 22, 2024 | 57.82 | 60.82 | 56.28 | 59.71 | 59.71 | 470,500 |
| May 21, 2024 | 52.21 | 56.04 | 51.36 | 55.95 | 55.95 | 287,700 |
| May 20, 2024 | 51.35 | 52.16 | 49.62 | 51.55 | 51.55 | 183,900 |
| May 17, 2024 | 50.99 | 51.86 | 50.09 | 51.53 | 51.53 | 130,100 |
| May 16, 2024 | 50.00 | 50.92 | 48.50 | 50.75 | 50.75 | 102,000 |
| May 15, 2024 | 47.65 | 51.02 | 47.65 | 50.00 | 50.00 | 243,700 |
| May 14, 2024 | 47.17 | 51.40 | 46.83 | 47.15 | 47.15 | 373,900 |
| May 13, 2024 | 45.50 | 47.00 | 45.49 | 46.90 | 46.90 | 380,900 |
| May 10, 2024 | 46.53 | 47.91 | 45.83 | 46.00 | 46.00 | 305,600 |
| May 9, 2024 | 48.10 | 49.12 | 45.13 | 46.47 | 46.47 | 450,000 |
| May 8, 2024 | 49.90 | 50.17 | 48.68 | 48.68 | 48.68 | 120,400 |
| May 7, 2024 | 51.10 | 51.10 | 47.60 | 49.83 | 49.83 | 130,600 |
| May 6, 2024 | 47.24 | 52.15 | 47.24 | 51.10 | 51.10 | 292,400 |
| May 3, 2024 | 46.81 | 49.88 | 45.10 | 48.16 | 48.16 | 418,700 |
| May 2, 2024 | 49.25 | 49.98 | 46.00 | 46.40 | 46.40 | 267,300 |
| May 1, 2024 | 52.09 | 54.32 | 47.74 | 49.03 | 49.03 | 1,270,700 |
| Apr 30, 2024 | 50.58 | 53.39 | 49.61 | 52.32 | 52.32 | 669,100 |
| Apr 29, 2024 | 49.00 | 50.86 | 47.50 | 49.85 | 49.85 | 482,900 |
| Apr 26, 2024 | 48.25 | 50.15 | 44.95 | 49.71 | 49.71 | 870,600 |
| Apr 25, 2024 | 45.00 | 52.85 | 42.57 | 48.80 | 48.80 | 6,965,100 |
Related Tickers
PKE Park Aerospace Corp.
13.94
-1.06%
DCO Ducommun Incorporated
58.18
+0.78%
VVX V2X, Inc.
48.11
+4.61%
ATRO Astronics Corporation
20.56
+0.64%
MRCY Mercury Systems, Inc.
30.95
-0.96%
TGI Triumph Group, Inc.
14.11
+1.22%
TDG TransDigm Group Incorporated
1,343.23
+1.62%
ISSC Innovative Solutions and Support, Inc.
6.27
-4.42%
CDRE Cadre Holdings, Inc.
32.84
+0.58%
HEI HEICO Corporation
221.77
+3.10%